Singapore markets close in 7 hours 30 minutes

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.78+0.07 (+0.24%)
At close: 04:00PM EDT
29.65 -0.13 (-0.44%)
After hours: 06:16PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI240621C000210002023-10-30 10:19AM EDT21.009.800.000.000.00--10.00%
CVI240621C000225002023-10-30 10:19AM EDT22.509.800.000.000.00--10.00%
CVI240621C000235002023-11-09 11:08AM EDT23.507.607.109.300.00--13158.59%
CVI240621C000250002024-05-24 9:32AM EDT25.005.204.407.50+0.40+8.33%58104.40%
CVI240621C000285002024-05-24 1:23PM EDT28.501.801.553.70-0.15-7.69%172063.09%
CVI240621C000300002024-05-24 1:50PM EDT30.000.900.800.90+0.10+12.50%385632.23%
CVI240621C000335002024-05-24 1:52PM EDT33.500.150.100.20-0.04-21.05%1741539.06%
CVI240621C000350002024-05-23 10:11AM EDT35.000.070.000.100.00-197241.02%
CVI240621C000385002024-05-16 3:50PM EDT38.500.050.000.050.00-2549351.56%
CVI240621C000400002024-05-20 2:45PM EDT40.000.200.000.200.00-259165.23%
CVI240621C000435002024-04-17 3:55PM EDT43.500.310.000.750.00-446104.88%
CVI240621C000450002024-05-03 10:07AM EDT45.000.100.000.050.00-29168.75%
CVI240621C000485002023-12-01 2:20PM EDT48.500.340.003.100.00-27187.79%
CVI240621C000500002024-03-08 2:04PM EDT50.000.880.000.900.00-25136.72%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVI240621P000175002024-01-29 11:53AM EDT17.500.210.001.700.00-10192.97%
CVI240621P000200002024-02-09 3:21PM EDT20.000.400.003.600.00-16210.06%
CVI240621P000210002024-01-29 11:53AM EDT21.000.390.001.550.00-11136.91%
CVI240621P000225002023-12-28 3:39PM EDT22.500.760.351.050.00-24113.09%
CVI240621P000235002024-05-14 3:39PM EDT23.500.060.000.150.00-107554.30%
CVI240621P000250002024-05-21 3:31PM EDT25.000.050.001.000.00-310372.66%
CVI240621P000285002024-05-24 3:58PM EDT28.500.400.350.45+0.05+14.29%2641831.45%
CVI240621P000300002024-05-24 9:49AM EDT30.000.900.951.050.00-753529.98%
CVI240621P000335002024-05-16 11:17AM EDT33.504.503.105.700.00-22861.23%
CVI240621P000350002024-05-13 1:50PM EDT35.006.254.606.300.00-6050.59%
CVI240621P000385002024-04-15 1:41PM EDT38.505.209.0011.800.00-12137.31%
CVI240621P000400002024-04-19 10:26AM EDT40.007.609.9011.300.00-1688.28%
CVI240621P000435002023-12-18 3:01PM EDT43.5012.3012.0014.900.00-6266147.27%